Consumer Portfolio Services, Inc. (CPSS) NASDAQ

Currency In USD

CPSS Historical Return

If you invested $1000 in Consumer Portfolio Services, Inc. (CPSS) 10 years ago, it would be worth $2,132.72 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,921.65, while $1000 invested 1 year ago would be worth $1,133.82. This corresponds to total returns of 113.27%, 92.16%, 13.38%, respectively, with annualized returns of 7.86%, 13.95%, 13.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CPSS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	9.57	9.32	9.32	9.74	9.26	23,722
July 30, 2026	9.62	9.57	9.57	9.63	9.5	17,269
July 29, 2026	9.61	9.62	9.62	9.62	9.41	41,724
July 28, 2026	9.35	9.55	9.55	9.6	9.35	16,532
July 27, 2026	9.43	9.27	9.27	9.55	9.16	20,996
July 24, 2026	9.43	9.45	9.45	9.55	9.4	12,796
July 23, 2026	9.15	9.43	9.43	9.43	9.09	15,536
July 22, 2026	9	9.27	9.27	9.28	9	22,455
July 21, 2026	9.01	9.11	9.11	9.13	8.95	17,290
July 20, 2026	9.22	8.97	8.97	9.31	8.78	19,669
July 17, 2026	9.18	9.09	9.09	9.6	9.03	15,071
July 16, 2026	9.58	9.28	9.28	9.7	9.28	26,902
July 15, 2026	9.48	9.63	9.63	9.72	9.48	41,413
July 14, 2026	9.37	9.5	9.5	9.51	9.18	19,861
July 13, 2026	9.16	9.03	9.03	9.55	9.03	24,681
July 10, 2026	9.22	9.26	9.26	9.37	9.22	4,753
July 09, 2026	9.24	9.18	9.18	9.33	9.18	10,775
July 08, 2026	9	9.19	9.19	9.19	8.96	14,641
July 07, 2026	8.92	9	9	9.2	8.9	18,105
July 06, 2026	9.6	9.3	9.3	9.6	8.91	36,070
July 02, 2026	9.6	9.62	9.62	9.65	9.53	14,393
July 01, 2026	9.78	9.62	9.62	9.78	9.57	36,848
June 30, 2026	9.45	9.6	9.6	9.69	9.45	17,422
June 29, 2026	9.8	9.53	9.53	9.9	9.31	38,033
June 26, 2026	9.5	10	10	10	9.34	126,182
June 25, 2026	9.5	9.5	9.5	9.54	9.45	13,226
June 24, 2026	9.6	9.54	9.54	9.6	9.52	12,292
June 23, 2026	9.6	9.6	9.6	9.66	9.51	7,621
June 22, 2026	9.66	9.53	9.53	9.66	9.51	14,216
June 18, 2026	9.75	9.74	9.74	9.75	9.54	42,514
June 17, 2026	9.61	9.65	9.65	9.68	9.47	32,282
June 16, 2026	9.61	9.58	9.58	9.88	9.42	55,034
June 15, 2026	9.49	9.58	9.58	9.58	9.3	9,575
June 12, 2026	9.54	9.53	9.53	9.65	9.43	16,462
June 11, 2026	9.71	9.58	9.58	9.71	9.03	14,911
June 10, 2026	9.29	9.65	9.65	9.69	9.16	32,045
June 09, 2026	9.12	9.24	9.24	9.55	9.12	11,089
June 08, 2026	9.33	9	9	9.52	9	20,159
June 05, 2026	9.23	9.43	9.43	9.69	9.16	17,770
June 04, 2026	9.23	9.23	9.23	9.26	9.23	4,145
June 03, 2026	9.43	9.15	9.15	9.43	9.04	22,675
June 02, 2026	9.78	9.48	9.48	9.8	9.38	12,217
June 01, 2026	9.9	9.78	9.78	9.9	9.62	8,446
May 29, 2026	9.75	9.86	9.86	9.86	9.75	9,849
May 28, 2026	9.73	9.84	9.84	9.85	9.62	17,491
May 27, 2026	9.47	9.73	9.73	9.79	9.47	13,172
May 26, 2026	9.56	9.59	9.59	9.64	9.5	33,749
May 22, 2026	9.75	9.57	9.57	9.76	9.57	12,403
May 21, 2026	9.85	9.85	9.85	9.97	9.72	18,953
May 20, 2026	10.22	9.9	9.9	10.25	9.76	80,970
May 19, 2026	10.25	10.3	10.3	10.34	10.23	14,272
May 18, 2026	9.89	10.25	10.25	10.3	9.89	26,393
May 15, 2026	10.03	9.89	9.89	10.06	9.5	63,436
May 14, 2026	10.18	10.17	10.17	10.24	9.8	48,465
May 13, 2026	9.54	9.71	9.71	9.71	9.4	26,834
May 12, 2026	9.9	9.63	9.63	9.96	9.54	23,454
May 11, 2026	10.19	9.9	9.9	10.28	9.8	31,509
May 08, 2026	10.27	10.17	10.17	10.48	9.91	40,985
May 07, 2026	10.26	10.27	10.27	10.49	10.06	42,873
May 06, 2026	9.96	10.18	10.18	10.33	9.93	31,865